D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517C00055000 | 2023-11-16 4:59PM EDT | 55.00 | 73.50 | 94.50 | 97.10 | 0.00 | - | - | 1 | 377.25% |
| DHI240517C00070000 | 2023-10-17 11:18AM EDT | 70.00 | 39.00 | 59.00 | 59.70 | 0.00 | - | - | 3 | 0.00% |
| DHI240517C00075000 | 2023-12-06 10:35AM EDT | 75.00 | 60.60 | 74.50 | 76.60 | 0.00 | - | 1 | 14 | 269.82% |
| DHI240517C00080000 | 2023-12-06 10:35AM EDT | 80.00 | 55.80 | 70.10 | 71.80 | 0.00 | - | 1 | 0 | 255.59% |
| DHI240517C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 62.41 | 58.60 | 62.00 | 0.00 | - | 2 | 5 | 162.94% |
| DHI240517C00090000 | 2023-11-28 11:03AM EDT | 90.00 | 38.60 | 62.40 | 64.40 | 0.00 | - | 1 | 51 | 250.37% |
| DHI240517C00095000 | 2023-11-07 10:45AM EDT | 95.00 | 30.60 | 43.50 | 44.70 | 0.00 | - | 1 | 37 | 0.00% |
| DHI240517C00100000 | 2024-02-06 1:46PM EDT | 100.00 | 44.20 | 55.30 | 57.40 | 0.00 | - | 15 | 56 | 245.22% |
| DHI240517C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 36.92 | 38.30 | 42.00 | 0.00 | - | 11 | 68 | 109.42% |
| DHI240517C00110000 | 2024-03-07 11:54AM EDT | 110.00 | 47.97 | 47.10 | 50.40 | 0.00 | - | 2 | 78 | 229.91% |
| DHI240517C00115000 | 2024-03-14 3:34PM EDT | 115.00 | 36.50 | 36.00 | 38.50 | 0.00 | - | 1 | 88 | 147.60% |
| DHI240517C00120000 | 2024-04-24 12:19PM EDT | 120.00 | 25.83 | 24.80 | 27.00 | 0.00 | - | 5 | 166 | 55.03% |
| DHI240517C00125000 | 2024-03-26 1:18PM EDT | 125.00 | 37.00 | 19.30 | 20.00 | 0.00 | - | 1 | 51 | 0.00% |
| DHI240517C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 17.60 | 15.40 | 16.20 | 0.00 | - | 1 | 111 | 41.04% |
| DHI240517C00135000 | 2024-04-25 9:33AM EDT | 135.00 | 9.00 | 9.60 | 12.80 | 0.00 | - | 2 | 26 | 47.31% |
| DHI240517C00140000 | 2024-04-26 10:32AM EDT | 140.00 | 8.80 | 7.20 | 7.50 | +4.20 | +91.30% | 1 | 610 | 31.67% |
| DHI240517C00145000 | 2024-04-26 3:14PM EDT | 145.00 | 4.20 | 4.10 | 4.40 | +0.80 | +23.53% | 35 | 1,763 | 30.47% |
| DHI240517C00150000 | 2024-04-26 3:17PM EDT | 150.00 | 2.07 | 2.05 | 2.15 | +0.07 | +3.50% | 45 | 539 | 28.77% |
| DHI240517C00155000 | 2024-04-26 3:38PM EDT | 155.00 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 4 | 3,924 | 29.00% |
| DHI240517C00160000 | 2024-04-26 3:37PM EDT | 160.00 | 0.36 | 0.35 | 0.45 | +0.05 | +16.13% | 114 | 1,775 | 29.79% |
| DHI240517C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 1.68 | 0.10 | 0.25 | 0.00 | - | 2 | 4,066 | 32.18% |
| DHI240517C00170000 | 2024-04-26 9:42AM EDT | 170.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,670 | 36.48% |
| DHI240517C00175000 | 2024-04-24 10:48AM EDT | 175.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 259 | 37.40% |
| DHI240517C00180000 | 2024-04-25 10:30AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 139 | 66.53% |
| DHI240517C00185000 | 2024-04-22 1:27PM EDT | 185.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 4 | 166 | 65.11% |
| DHI240517C00190000 | 2024-04-25 10:09AM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 216 | 53.91% |
| DHI240517C00195000 | 2024-03-13 9:43AM EDT | 195.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 63.04% |
| DHI240517C00200000 | 2024-03-28 2:51PM EDT | 200.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 62.40% |
| DHI240517C00210000 | 2024-02-26 12:16PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DHI240517C00220000 | 2024-04-02 9:51AM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 108.15% |
| DHI240517C00230000 | 2024-03-21 1:23PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 80.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517P00055000 | 2024-03-22 11:44AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 169.53% |
| DHI240517P00060000 | 2024-03-05 12:33PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 159.77% |
| DHI240517P00065000 | 2023-12-19 4:41PM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 155.86% |
| DHI240517P00070000 | 2024-03-05 12:42PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 259 | 133.59% |
| DHI240517P00075000 | 2024-02-26 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 50.00% |
| DHI240517P00080000 | 2024-03-05 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 111.13% |
| DHI240517P00085000 | 2023-11-17 3:40PM EDT | 85.00 | 0.77 | 0.10 | 0.55 | 0.00 | - | 1 | 13 | 116.60% |
| DHI240517P00090000 | 2024-01-31 10:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 66 | 50.00% |
| DHI240517P00095000 | 2024-02-13 4:39PM EDT | 95.00 | 0.47 | 0.05 | 2.30 | 0.00 | - | 2 | 27 | 123.58% |
| DHI240517P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 231 | 387 | 64.84% |
| DHI240517P00105000 | 2024-04-11 1:07PM EDT | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 117 | 68.07% |
| DHI240517P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 257 | 49.81% |
| DHI240517P00115000 | 2024-04-25 2:50PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 291 | 52.54% |
| DHI240517P00120000 | 2024-04-26 9:42AM EDT | 120.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 1 | 457 | 46.19% |
| DHI240517P00125000 | 2024-04-25 2:51PM EDT | 125.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 18 | 2,471 | 40.72% |
| DHI240517P00130000 | 2024-04-26 1:33PM EDT | 130.00 | 0.35 | 0.35 | 0.45 | -0.29 | -45.31% | 14 | 1,172 | 34.18% |
| DHI240517P00135000 | 2024-04-26 3:38PM EDT | 135.00 | 0.93 | 0.80 | 0.95 | -0.27 | -22.50% | 17 | 4,526 | 31.84% |
| DHI240517P00140000 | 2024-04-26 1:53PM EDT | 140.00 | 1.75 | 1.80 | 2.15 | -0.65 | -27.08% | 4 | 645 | 31.51% |
| DHI240517P00145000 | 2024-04-26 3:15PM EDT | 145.00 | 3.80 | 3.60 | 3.90 | -0.55 | -12.64% | 12 | 658 | 29.26% |
| DHI240517P00150000 | 2024-04-26 10:41AM EDT | 150.00 | 6.75 | 6.50 | 8.70 | -2.90 | -30.05% | 2 | 561 | 43.07% |
| DHI240517P00155000 | 2024-04-25 10:21AM EDT | 155.00 | 14.30 | 10.30 | 10.90 | 0.00 | - | 1 | 438 | 31.40% |
| DHI240517P00160000 | 2024-04-26 11:37AM EDT | 160.00 | 14.90 | 14.70 | 16.90 | +2.45 | +19.68% | 1 | 198 | 50.39% |
| DHI240517P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 17.72 | 17.90 | 22.30 | 0.00 | - | 1 | 86 | 63.15% |
| DHI240517P00170000 | 2024-04-09 1:41PM EDT | 170.00 | 14.80 | 23.50 | 27.30 | 0.00 | - | 9 | 28 | 71.48% |
| DHI240517P00175000 | 2024-04-04 11:23AM EDT | 175.00 | 18.10 | 28.20 | 31.20 | 0.00 | - | 1 | 20 | 66.50% |
| DHI240517P00180000 | 2024-04-08 9:53AM EDT | 180.00 | 24.27 | 34.20 | 36.70 | 0.00 | - | 1 | 2 | 61.50% |
| DHI240517P00185000 | 2024-01-22 11:25AM EDT | 185.00 | 28.17 | 39.00 | 41.70 | 0.00 | - | - | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.